33,548€
6,81%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 0,56% | - |
| 14.05.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -0,10% | - |
| 13.05.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -1,07% | - |
| 12.05.2026 | 30,99 | 31,78 | 30,99 | 31,78 | 2,38% | 7,00 |
| 11.05.2026 | 31,05 | 31,05 | 31,04 | 31,04 | 1,01% | 115,00 |
| 08.05.2026 | 30,73 | 30,73 | 30,73 | 30,73 | -5,15% | - |
| 07.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,28% | - |
| 06.05.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -3,51% | - |
| 05.05.2026 | 35,79 | 35,79 | 35,45 | 35,45 | 0,07% | 30,00 |
| 04.05.2026 | 34,04 | 35,43 | 34,04 | 35,43 | 3,23% | 235,00 |
| 30.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 4,41% | - |
| 29.04.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 0,78% | - |
| 28.04.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 2,02% | - |
| 27.04.2026 | 31,97 | 31,97 | 31,97 | 31,97 | -2,87% | - |
| 24.04.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 2,08% | - |
| 23.04.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 2,66% | - |
| 22.04.2026 | 31,41 | 31,41 | 31,41 | 31,41 | 3,37% | - |
| 21.04.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,76% | - |
| 20.04.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 8,11% | - |
| 17.04.2026 | 31,99 | 31,99 | 28,61 | 28,61 | -7,28% | 1.655,00 |
| 16.04.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,15% | - |
| 15.04.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -1,82% | - |
| 14.04.2026 | 33,36 | 33,36 | 31,79 | 31,79 | -8,02% | 100,00 |
| 13.04.2026 | 34,07 | 34,56 | 34,07 | 34,56 | 4,32% | 2.000,00 |
| 10.04.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -0,78% | - |
| 09.04.2026 | 33,39 | 33,39 | 33,39 | 33,39 | 5,60% | - |
| 08.04.2026 | 32,88 | 33,33 | 31,62 | 31,62 | -14,45% | 1.100,00 |
| 07.04.2026 | 36,96 | 36,96 | 36,96 | 36,96 | -1,26% | - |
| 02.04.2026 | 36,00 | 37,43 | 36,00 | 37,43 | 6,94% | 500,00 |
| 01.04.2026 | 36,05 | 36,05 | 34,99 | 35,00 | -6,60% | 456,00 |
| 31.03.2026 | 38,14 | 38,14 | 37,48 | 37,48 | -3,23% | 250,00 |
| 30.03.2026 | 38,93 | 39,90 | 38,73 | 38,73 | 1,91% | 614,00 |
| 27.03.2026 | 37,01 | 38,18 | 37,00 | 38,00 | 2,77% | 2.120,00 |
| 26.03.2026 | 35,42 | 36,98 | 35,42 | 36,98 | 4,29% | 190,00 |
| 25.03.2026 | 34,94 | 35,46 | 34,79 | 35,46 | -0,44% | 180,00 |
| 24.03.2026 | 33,43 | 35,61 | 33,17 | 35,61 | 9,99% | 650,00 |
| 23.03.2026 | 34,72 | 35,09 | 32,38 | 32,38 | -5,58% | 375,00 |
| 20.03.2026 | 32,69 | 34,29 | 32,69 | 34,29 | 4,59% | 847,00 |
| 19.03.2026 | 31,72 | 32,79 | 31,72 | 32,79 | 7,42% | 175,00 |
| 18.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 0,10% | - |
| 17.03.2026 | 30,28 | 30,51 | 30,28 | 30,49 | 0,91% | 130,00 |
| 16.03.2026 | 30,14 | 30,22 | 30,14 | 30,22 | 1,05% | 555,00 |
| 13.03.2026 | 29,06 | 29,90 | 28,99 | 29,90 | 0,96% | 530,00 |
| 12.03.2026 | 29,05 | 29,62 | 29,05 | 29,62 | 4,85% | 75,00 |
| 11.03.2026 | 27,25 | 28,25 | 27,25 | 28,25 | 1,99% | 75,00 |
| 10.03.2026 | 27,55 | 27,70 | 27,55 | 27,70 | -7,20% | 400,00 |
| 09.03.2026 | 29,09 | 29,85 | 29,09 | 29,85 | 5,59% | 205,00 |
| 06.03.2026 | 28,05 | 28,27 | 28,05 | 28,27 | 5,07% | 229,00 |
| 05.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,90% | - |
| 04.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,36% | - |
| 03.03.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -1,44% | - |
| 02.03.2026 | 28,00 | 29,00 | 27,17 | 27,17 | 11,19% | 951,00 |
| 27.02.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 3,17% | - |
| 26.02.2026 | 23,67 | 23,69 | 23,67 | 23,69 | -1,19% | 95,00 |
| 25.02.2026 | 24,11 | 24,11 | 23,97 | 23,97 | -0,13% | 400,00 |
| 24.02.2026 | 24,29 | 24,29 | 24,00 | 24,00 | -1,13% | 50,00 |
| 23.02.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,02% | - |
| 20.02.2026 | 24,66 | 24,66 | 24,53 | 24,53 | -1,09% | 5,00 |
| 19.02.2026 | 24,15 | 25,00 | 24,15 | 24,80 | 7,90% | 817,00 |
| 18.02.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,56% | - |
| 17.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,58% | - |
| 16.02.2026 | 23,43 | 23,72 | 23,43 | 23,72 | 5,28% | 17,00 |
| 13.02.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -4,35% | - |
| 12.02.2026 | 23,74 | 23,74 | 23,56 | 23,56 | 2,68% | 10,00 |
| 11.02.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,00% | - |
| 10.02.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,33% | - |
| 09.02.2026 | 23,04 | 23,25 | 23,04 | 23,25 | 4,42% | 55,00 |
| 06.02.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -3,61% | - |
| 05.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,73% | - |
| 04.02.2026 | 22,27 | 22,27 | 22,27 | 22,27 | 2,82% | - |
| 03.02.2026 | 21,84 | 21,84 | 21,66 | 21,66 | 1,45% | 67,00 |
| 02.02.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,79% | - |
| 30.01.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -3,67% | - |
| 29.01.2026 | 21,74 | 22,95 | 21,61 | 22,57 | 5,06% | - |
| 28.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,75% | - |
| 27.01.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,43% | - |
| 26.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,85% | - |
| 23.01.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -4,16% | - |
| 22.01.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 4,94% | - |
| 21.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,74% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,71% | - |
| 19.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -2,15% | - |
| 16.01.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -2,15% | - |
| 15.01.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 4,18% | - |
| 14.01.2026 | 21,91 | 21,91 | 21,91 | 21,91 | 3,20% | - |
| 13.01.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -1,23% | - |
| 12.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,72% | - |
| 09.01.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 9,09% | - |
| 08.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,77% | - |
| 07.01.2026 | 20,27 | 20,31 | 20,00 | 20,00 | -3,73% | 285,00 |
| 06.01.2026 | 20,76 | 20,78 | 20,76 | 20,78 | -6,84% | 31,00 |
| 05.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 7,26% | - |
| 02.01.2026 | 20,79 | 20,79 | 20,79 | 20,79 | 1,09% | - |
| 30.12.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,83% | - |
| 29.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,39% | - |
| 22.12.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,63% | - |
| 19.12.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -3,28% | - |
| 18.12.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 0,53% | - |
| 17.12.2025 | 20,66 | 20,76 | 20,66 | 20,76 | -2,35% | 125,00 |